| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.12 | -1.63% | 931,500 | -401,200 | -3.8 |
7.15
8.78
7.25
|
|
2 tháng
(2026-07-20) |
-0.67 | -8.48% | 1,787,400 | -532,400 | -4.8 |
7.15
8.78
7.25
|
|
3 tháng
(2026-06-22) |
-1.13 | -13.52% | 2,152,500 | -618,700 | -5.5 |
7.15
8.78
7.25
|
|
6 tháng
(2026-03-23) |
-1.21 | -14.34% | 4,594,400 | -867,500 | -7.3 |
7.15
8.99
7.25
|
|
12 tháng
(2025-09-23) |
-3.31 | -31.41% | 13,143,600 | -4,385,400 | -38.1 |
7.15
10.64
7.25
|
|
24 tháng
(2024-09-30) |
-5.20 | -41.84% | 20,026,000 | -6,272,000 | -56.2 |
6.92
12.57
7.25
|
|
36 tháng
(2023-10-04) |
-3.53 | -32.79% | 38,485,600 | -7,518,300 | -68.4 |
5.94
18.93
7.25
|
|
60 tháng
(2021-10-14) |
-4.83 | -40.07% | 50,368,700 | -8,057,970 | -58.0 |
5.34
18.93
7.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2019 |
7.21
|
4,310 | 7.21 | 7.21 | 7.18 | 0 | 3,490 | 0.0 | |
| 09/09/2019 |
7.21
|
3,580 | 7.30 | 7.36 | 7.21 | 0 | 890 | 0.0 | |
| 06/09/2019 |
7.30
|
570 | 7.36 | 7.36 | 7.30 | 0 | 490 | 0.0 | |
| 05/09/2019 |
7.36
|
5,980 | 7.51 | 7.57 | 7.36 | 0 | 0 | 0 | |
| 04/09/2019 |
7.51
|
2,930 | 7.27 | 7.57 | 7.18 | 0 | 0 | 0 | |
| 03/09/2019 |
7.27
|
970 | 7.36 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 30/08/2019 |
7.36
|
2,250 | 7.24 | 7.36 | 7.24 | 0 | 0 | 0 | |
| 29/08/2019 |
7.24
|
2,910 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 28/08/2019 |
7.24
|
3,810 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 27/08/2019 |
7.30
|
2,590 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 26/08/2019 |
7.30
|
16,620 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 23/08/2019 |
7.30
|
410 | 7.24 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/08/2019 |
7.24
|
15,560 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 21/08/2019 |
7.24
|
15,980 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 20/08/2019 |
7.24
|
1,270 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 19/08/2019 |
7.24
|
35,790 | 7.18 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 16/08/2019 |
7.18
|
18,460 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 | |
| 15/08/2019 |
7.30
|
420 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2019 |
7.30
|
7,470 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 13/08/2019 |
7.30
|
18,190 | 7.30 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 12/08/2019 |
7.30
|
1,350 | 7.27 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/08/2019 |
7.27
|
3,920 | 7.15 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 08/08/2019 |
7.15
|
5,180 | 7.18 | 7.24 | 7.12 | 0 | 200 | 0.0 | |
| 07/08/2019 |
7.18
|
11,820 | 7.18 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 06/08/2019 |
7.18
|
10,280 | 7.24 | 7.24 | 7.12 | 0 | 100 | 0.0 | |
| 05/08/2019 |
7.24
|
40,950 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 02/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/08/2019 |
7.36
|
21,960 | 7.39 | 7.59 | 7.36 | 7,000 | 0 | 0.1 | |
| 01/08/2019 |
7.39
|
25,920 | 7.47 | 7.53 | 7.39 | 0 | 0 | 0 | |
| 31/07/2019 |
7.47
|
43,840 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 30/07/2019 |
7.53
|
40,020 | 7.53 | 7.53 | 7.45 | 300 | 0 | 0.0 | |
| 29/07/2019 |
7.53
|
27,080 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 26/07/2019 |
7.53
|
40,130 | 7.56 | 7.73 | 7.47 | 0 | 0 | 0 | |
| 25/07/2019 |
7.56
|
9,780 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 24/07/2019 |
7.47
|
57,480 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
| 23/07/2019 |
7.53
|
57,180 | 7.53 | 7.76 | 7.47 | 0 | 0 | 0 | |
| 22/07/2019 |
7.53
|
74,050 | 7.78 | 7.78 | 7.47 | 0 | 0 | 0 | |
| 19/07/2019 |
7.78
|
13,350 | 7.81 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 18/07/2019 |
7.81
|
133,800 | 7.81 | 7.98 | 7.78 | 0 | 0 | 0 | |
| 17/07/2019 |
7.81
|
146,940 | 7.47 | 7.90 | 7.59 | 0 | 0 | 0 | |
| 16/07/2019 |
7.47
|
45,490 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 15/07/2019 |
7.50
|
1,010 | 7.39 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 12/07/2019 |
7.39
|
20,190 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 | |
| 11/07/2019 |
7.56
|
6,250 | 7.56 | 7.64 | 7.50 | 0 | 0 | 0 | |
| 10/07/2019 |
7.56
|
19,510 | 7.56 | 7.67 | 7.53 | 0 | 0 | 0 | |
| 09/07/2019 |
7.56
|
33,650 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 | |
| 08/07/2019 |
7.53
|
26,860 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 | |
| 05/07/2019 |
7.47
|
55,850 | 7.42 | 7.47 | 7.42 | 2,000 | 0 | 0.0 | |
| 04/07/2019 |
7.42
|
33,450 | 7.42 | 7.53 | 7.42 | 0 | 0 | 0 | |
| 03/07/2019 |
7.42
|
44,160 | 7.36 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 02/07/2019 |
7.36
|
69,890 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 01/07/2019 |
7.28
|
11,150 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 | |
| 28/06/2019 |
7.19
|
2,170 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 | |
| 27/06/2019 |
7.30
|
16,860 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 | |
| 26/06/2019 |
7.42
|
20,050 | 7.36 | 7.45 | 7.36 | 0 | 70 | 0.0 | |
| 25/06/2019 |
7.36
|
21,690 | 7.36 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 24/06/2019 |
7.36
|
20,040 | 7.19 | 7.42 | 7.19 | 0 | 0 | 0 | |
| 21/06/2019 |
7.19
|
26,360 | 7.13 | 7.28 | 7.19 | 7,300 | 0 | 0.1 | |
| 20/06/2019 |
7.13
|
37,290 | 7.13 | 7.19 | 7.05 | 0 | 0 | 0 | |
| 19/06/2019 |
7.13
|
31,110 | 7.08 | 7.19 | 7.02 | 0 | 0 | 0 | |
| 18/06/2019 |
7.08
|
2,510 | 7.13 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 17/06/2019 |
7.13
|
5,180 | 7.05 | 7.13 | 7.05 | 3,000 | 0 | 0.0 | |
| 14/06/2019 |
7.05
|
2,410 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 | |
| 13/06/2019 |
7.13
|
9,000 | 7.02 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 12/06/2019 |
7.02
|
7,940 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 11/06/2019 |
7.05
|
10,510 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 | |
| 10/06/2019 |
7.08
|
2,730 | 7.08 | 7.11 | 6.99 | 0 | 0 | 0 | |
| 07/06/2019 |
7.08
|
11,660 | 7.02 | 7.08 | 6.91 | 10,000 | 0 | 0.1 | |
| 06/06/2019 |
7.02
|
8,050 | 7.02 | 7.02 | 6.91 | 1,000 | 0 | 0.0 | |
| 05/06/2019 |
7.02
|
9,110 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 | |
| 04/06/2019 |
7.02
|
52,430 | 6.99 | 7.08 | 6.91 | 0 | 0 | 0 | |
| 03/06/2019 |
6.99
|
3,700 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 | |
| 31/05/2019 |
7.13
|
7,120 | 7.11 | 7.13 | 7.02 | 0 | 0 | 0 | |
| 30/05/2019 |
7.11
|
8,980 | 7.08 | 7.13 | 6.99 | 0 | 0 | 0 | |
| 29/05/2019 |
7.08
|
7,430 | 7.05 | 7.13 | 7.02 | 0 | 0 | 0 | |
| 28/05/2019 |
7.05
|
6,900 | 7.11 | 7.19 | 6.96 | 0 | 1,120 | 0.0 | |
| 27/05/2019 |
7.11
|
7,140 | 7.08 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 24/05/2019 |
7.08
|
7,340 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 | |
| 23/05/2019 |
7.08
|
7,750 | 7.22 | 7.22 | 7.02 | 0 | 0 | 0 | |
| 22/05/2019 |
7.22
|
11,330 | 7.25 | 7.25 | 7.08 | 10 | 0 | 0.0 | |
| 21/05/2019 |
7.25
|
15,330 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 | |
| 20/05/2019 |
7.25
|
18,040 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 | |
| 17/05/2019 |
7.25
|
6,050 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 | |
| 16/05/2019 |
7.25
|
4,450 | 7.25 | 7.28 | 7.25 | 0 | 0 | 0 | |
| 15/05/2019 |
7.25
|
7,590 | 7.16 | 7.25 | 7.08 | 0 | 0 | 0 | |
| 14/05/2019 |
7.16
|
4,680 | 7.11 | 7.16 | 7.08 | 620 | 0 | 0.0 | |
| 13/05/2019 |
7.11
|
8,660 | 7.08 | 7.16 | 7.08 | 2,220 | 0 | 0.0 | |
| 10/05/2019 |
7.08
|
1,350 | 6.85 | 7.08 | 6.82 | 0 | 0 | 0 | |
| 09/05/2019 |
6.85
|
2,180 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 08/05/2019 |
7.08
|
54,810 | 6.96 | 7.11 | 6.91 | 0 | 0 | 0 | |
| 07/05/2019 |
6.96
|
18,430 | 6.77 | 6.96 | 6.77 | 10 | 0 | 0.0 | |
| 06/05/2019 |
6.77
|
26,750 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 | |
| 03/05/2019 |
7.13
|
1,630 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 02/05/2019 |
7.11
|
15,570 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 26/04/2019 |
7.11
|
12,470 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 25/04/2019 |
7.19
|
27,830 | 7.08 | 7.19 | 6.96 | 0 | 24,810 | -0.3 | |
| 24/04/2019 |
7.08
|
18,310 | 6.88 | 7.08 | 6.96 | 0 | 8,330 | -0.1 | |
| 23/04/2019 |
6.88
|
64,810 | 7.19 | 7.22 | 6.88 | 30 | 0 | 0.0 | |
| 22/04/2019 |
7.19
|
26,250 | 7.45 | 7.45 | 7.13 | 0 | 0 | 0 | |
| 19/04/2019 |
7.45
|
11,750 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
| 18/04/2019 |
7.45
|
36,660 | 7.47 | 7.53 | 7.36 | 0 | 6,020 | -0.1 | |